Daewon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,020.00 | 1,037.00 | 1,017.00 | 1,030.00 | 1,030.00 | 99,165 |
| 2023-10-31 | 1,043.00 | 1,050.00 | 1,017.00 | 1,019.00 | 1,019.00 | 112,696 |
| 2023-10-30 | 1,011.00 | 1,049.00 | 1,011.00 | 1,043.00 | 1,043.00 | 90,258 |
| 2023-10-27 | 1,016.00 | 1,045.00 | 1,016.00 | 1,030.00 | 1,030.00 | 191,325 |
| 2023-10-26 | 1,022.00 | 1,044.00 | 1,017.00 | 1,025.00 | 1,025.00 | 179,805 |
| 2023-10-25 | 1,065.00 | 1,066.00 | 1,035.00 | 1,041.00 | 1,041.00 | 94,731 |
| 2023-10-24 | 1,031.00 | 1,049.00 | 1,014.00 | 1,046.00 | 1,046.00 | 166,126 |
| 2023-10-23 | 1,010.00 | 1,067.00 | 1,010.00 | 1,037.00 | 1,037.00 | 306,346 |
| 2023-10-20 | 1,015.00 | 1,027.00 | 1,001.00 | 1,014.00 | 1,014.00 | 170,105 |
| 2023-10-19 | 1,048.00 | 1,048.00 | 1,026.00 | 1,030.00 | 1,030.00 | 163,408 |
| 2023-10-18 | 1,062.00 | 1,064.00 | 1,049.00 | 1,051.00 | 1,051.00 | 198,715 |
| 2023-10-17 | 1,043.00 | 1,061.00 | 1,043.00 | 1,061.00 | 1,061.00 | 159,517 |
| 2023-10-16 | 1,044.00 | 1,044.00 | 1,030.00 | 1,042.00 | 1,042.00 | 121,037 |
| 2023-10-13 | 1,041.00 | 1,063.00 | 1,035.00 | 1,044.00 | 1,044.00 | 268,488 |
| 2023-10-12 | 1,034.00 | 1,051.00 | 1,034.00 | 1,048.00 | 1,048.00 | 114,894 |
| 2023-10-11 | 1,025.00 | 1,038.00 | 1,025.00 | 1,033.00 | 1,033.00 | 206,885 |
| 2023-10-10 | 1,027.00 | 1,041.00 | 1,020.00 | 1,020.00 | 1,020.00 | 215,170 |
| 2023-10-06 | 1,016.00 | 1,038.00 | 1,016.00 | 1,027.00 | 1,027.00 | 175,369 |
| 2023-10-05 | 1,033.00 | 1,045.00 | 1,023.00 | 1,024.00 | 1,024.00 | 166,955 |
| 2023-10-04 | 1,055.00 | 1,055.00 | 1,029.00 | 1,030.00 | 1,030.00 | 217,893 |
| 2023-09-27 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 91,646 |
| 2023-09-26 | 1,055.00 | 1,058.00 | 1,034.00 | 1,041.00 | 1,041.00 | 267,900 |
| 2023-09-25 | 1,080.00 | 1,081.00 | 1,055.00 | 1,056.00 | 1,056.00 | 148,172 |
| 2023-09-22 | 1,071.00 | 1,086.00 | 1,055.00 | 1,080.00 | 1,080.00 | 173,611 |
| 2023-09-21 | 1,100.00 | 1,109.00 | 1,082.00 | 1,082.00 | 1,082.00 | 362,699 |
| 2023-09-20 | 1,106.00 | 1,118.00 | 1,102.00 | 1,108.00 | 1,108.00 | 197,504 |
| 2023-09-19 | 1,113.00 | 1,117.00 | 1,103.00 | 1,106.00 | 1,106.00 | 163,889 |
| 2023-09-18 | 1,112.00 | 1,117.00 | 1,108.00 | 1,114.00 | 1,114.00 | 97,893 |
| 2023-09-15 | 1,112.00 | 1,129.00 | 1,112.00 | 1,113.00 | 1,113.00 | 178,644 |
| 2023-09-14 | 1,098.00 | 1,115.00 | 1,098.00 | 1,112.00 | 1,112.00 | 167,887 |
| 2023-09-13 | 1,109.00 | 1,119.00 | 1,100.00 | 1,104.00 | 1,104.00 | 251,127 |
| 2023-09-12 | 1,122.00 | 1,131.00 | 1,107.00 | 1,110.00 | 1,110.00 | 271,255 |
| 2023-09-11 | 1,113.00 | 1,130.00 | 1,113.00 | 1,120.00 | 1,120.00 | 131,673 |
| 2023-09-08 | 1,106.00 | 1,119.00 | 1,106.00 | 1,113.00 | 1,113.00 | 224,205 |
| 2023-09-07 | 1,128.00 | 1,133.00 | 1,107.00 | 1,108.00 | 1,108.00 | 365,969 |
| 2023-09-06 | 1,135.00 | 1,143.00 | 1,125.00 | 1,127.00 | 1,127.00 | 245,651 |
| 2023-09-05 | 1,132.00 | 1,145.00 | 1,128.00 | 1,143.00 | 1,143.00 | 206,952 |
| 2023-09-04 | 1,137.00 | 1,150.00 | 1,127.00 | 1,130.00 | 1,130.00 | 188,361 |
| 2023-09-01 | 1,150.00 | 1,162.00 | 1,136.00 | 1,137.00 | 1,137.00 | 300,178 |
| 2023-08-31 | 1,168.00 | 1,175.00 | 1,152.00 | 1,153.00 | 1,153.00 | 312,991 |
| 2023-08-30 | 1,160.00 | 1,174.00 | 1,158.00 | 1,160.00 | 1,160.00 | 257,196 |
| 2023-08-29 | 1,150.00 | 1,171.00 | 1,140.00 | 1,160.00 | 1,160.00 | 333,729 |
| 2023-08-28 | 1,119.00 | 1,151.00 | 1,118.00 | 1,147.00 | 1,147.00 | 575,702 |
| 2023-08-25 | 1,109.00 | 1,131.00 | 1,107.00 | 1,116.00 | 1,116.00 | 469,531 |
| 2023-08-24 | 1,125.00 | 1,126.00 | 1,109.00 | 1,114.00 | 1,114.00 | 419,823 |
| 2023-08-23 | 1,119.00 | 1,135.00 | 1,115.00 | 1,116.00 | 1,116.00 | 520,028 |
| 2023-08-22 | 1,121.00 | 1,130.00 | 1,111.00 | 1,118.00 | 1,118.00 | 449,708 |
| 2023-08-21 | 1,117.00 | 1,154.00 | 1,117.00 | 1,120.00 | 1,120.00 | 678,080 |
| 2023-08-18 | 1,167.00 | 1,169.00 | 1,115.00 | 1,129.00 | 1,129.00 | 1,277,589 |
| 2023-08-17 | 1,370.00 | 1,370.00 | 1,170.00 | 1,171.00 | 1,171.00 | 5,519,056 |
| 2023-08-16 | 1,167.00 | 1,275.00 | 1,160.00 | 1,272.00 | 1,272.00 | 4,696,133 |
| 2023-08-14 | 1,173.00 | 1,209.00 | 1,153.00 | 1,179.00 | 1,179.00 | 759,664 |
| 2023-08-11 | 1,154.00 | 1,184.00 | 1,140.00 | 1,163.00 | 1,163.00 | 424,586 |
| 2023-08-10 | 1,170.00 | 1,170.00 | 1,140.00 | 1,152.00 | 1,152.00 | 392,448 |
| 2023-08-09 | 1,121.00 | 1,161.00 | 1,111.00 | 1,156.00 | 1,156.00 | 543,566 |
| 2023-08-08 | 1,157.00 | 1,179.00 | 1,110.00 | 1,120.00 | 1,120.00 | 641,807 |
| 2023-08-07 | 1,128.00 | 1,174.00 | 1,108.00 | 1,148.00 | 1,148.00 | 975,463 |
| 2023-08-04 | 1,164.00 | 1,169.00 | 1,129.00 | 1,139.00 | 1,139.00 | 1,145,975 |
| 2023-08-03 | 1,229.00 | 1,275.00 | 1,171.00 | 1,182.00 | 1,182.00 | 2,636,508 |
| 2023-08-02 | 1,109.00 | 1,299.00 | 1,109.00 | 1,234.00 | 1,234.00 | 11,410,430 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.